Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.961666889275 | 74.87 | 75.85 | 73.7 | 187 | 74.64129136 | F |
| 4 | -1.45 | -1.91798941799 | 75.6 | 77.15 | 72.91 | 366 | 75.27049651 | F |
| 12 | 1.74 | 2.4029830134 | 72.41 | 77.15 | 72.16 | 282 | 74.86084032 | F |
| 26 | 3.15 | 4.43661971831 | 71 | 77.15 | 69.44 | 182 | 74.18673806 | F |
| 52 | 7.85 | 11.8401206637 | 66.3 | 77.15 | 65.1 | 158 | 73.98741717 | F |
| 156 | 7.85 | 11.8401206637 | 66.3 | 77.15 | 65.1 | 158 | 73.98741717 | F |
| 260 | 7.85 | 11.8401206637 | 66.3 | 77.15 | 65.1 | 158 | 73.98741717 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743199200 | 74.15 | -0.75 | -1.00 | 74.4 | 74.4 | 74.15 | 26 |
| 1743112800 | 74.9 | 0.9 | 1.22 | 74.57 | 74.9 | 74.54 | 17 |
| 1743026340 | 74 | -0.4 | -0.54 | 73.99 | 74 | 73.7 | 185 |
| 1742939760 | 74.4 | -0.36 | -0.48 | 74.51 | 74.89 | 74.4 | 143 |
| 1742853600 | 74.76 | -0.19 | -0.25 | 74.6 | 74.91 | 74.5 | 179 |
| 1742594400 | 74.95 | -0.2 | -0.27 | 74.87 | 75.85 | 74.59 | 413 |
| 1742508000 | 75.15 | -1.85 | -2.40 | 77 | 77.1 | 74.52 | 2103 |
| 1742421600 | 77 | -0.15 | -0.19 | 77 | 77.1 | 77 | 422 |
| 1742335200 | 77.15 | 1.16 | 1.53 | 77.15 | 77.15 | 77.15 | 2 |
| 1742248800 | 75.99 | 1.88 | 2.54 | 74.13 | 76 | 74.11 | 1644 |
| 1741989600 | 74.11 | -0.04 | -0.05 | 74.13 | 74.2 | 74.11 | 19 |
| 1741903200 | 74.15 | 0.51 | 0.69 | 74.5 | 74.5 | 74.15 | 266 |
| 1741816800 | 73.64 | 0.44 | 0.60 | 73.92 | 74.19 | 73.5 | 102 |
| 1741730400 | 73.2 | -2.1 | -2.79 | 75.05 | 75.05 | 72.91 | 263 |
| 1741644000 | 75.3 | 0.22 | 0.29 | 75.04 | 75.72 | 74.94 | 147 |
| 1741384800 | 75.08 | -0.18 | -0.24 | 75.04 | 75.1 | 74.94 | 34 |
| 1741298400 | 75.26 | 0.18 | 0.24 | 75.08 | 75.43 | 75 | 437 |
| 1741212000 | 75.08 | -0.02 | -0.03 | 75.08 | 75.08 | 75.08 | 1 |
| 1740780000 | 75.1 | -0.5 | -0.66 | 75.6 | 76.13 | 74.9 | 209 |
| 1740693600 | 75.6 | -0.2 | -0.26 | 75.6 | 75.6 | 75.6 | 1 |
| 1740607200 | 75.8 | -0.38 | -0.50 | 76.22 | 76.61 | 75.7 | 1940 |
| 1740520800 | 76.18 | 0.23 | 0.30 | 76.22 | 76.22 | 76.18 | 66 |
| 1740434400 | 75.95 | -0.14 | -0.18 | 75.84 | 75.95 | 75.84 | 158 |
| 1740175200 | 76.09 | 0.39 | 0.52 | 76.85 | 76.85 | 75.88 | 197 |
| 1740088800 | 75.7 | 1.7 | 2.30 | 74.26 | 75.7 | 74.26 | 1309 |
| 1740002400 | 74 | -0.43 | -0.58 | 74.16 | 74.26 | 73.5 | 441 |
| 1739916000 | 74.43 | -0.27 | -0.36 | 74.66 | 74.97 | 74.3 | 128 |
| 1739829600 | 74.7 | -0.2 | -0.27 | 75.59 | 75.59 | 74.6 | 196 |
| 1739570400 | 74.9 | 0.4 | 0.54 | 74.51 | 74.91 | 74.4 | 472 |
| 1739484000 | 74.5 | 0.21 | 0.28 | 74.51 | 74.51 | 74.41 | 39 |
| 1739397600 | 74.29 | 0.11 | 0.15 | 74.07 | 74.67 | 73.8 | 763 |
| 1739311200 | 74.18 | 0.18 | 0.24 | 74.1 | 74.28 | 73.79 | 880 |
| 1739224800 | 74 | 0 | 0.00 | 74.1 | 74.1 | 74 | 5 |
| 1738965600 | 74 | 0 | 0.00 | 74 | 74 | 73.39 | 102 |
| 1738879200 | 74 | 0.39 | 0.53 | 74 | 74 | 74 | 3 |
| 1738792800 | 73.61 | -0.19 | -0.26 | 73.61 | 73.61 | 73.61 | 1 |
| 1738706400 | 73.8 | 0.31 | 0.42 | 73.8 | 73.8 | 73.8 | 8 |
| 1738620000 | 73.49 | 0.5 | 0.69 | 73 | 73.59 | 72.91 | 75 |
| 1738360800 | 72.99 | -0.56 | -0.76 | 73.65 | 73.65 | 72.91 | 311 |
| 1738274400 | 73.55 | 0.75 | 1.03 | 72.8 | 73.99 | 72.8 | 687 |
| 1738188000 | 72.8 | 0.45 | 0.62 | 72.8 | 72.8 | 72.8 | 37 |
| 1738101600 | 72.35 | 0.19 | 0.26 | 72.16 | 72.77 | 72.16 | 137 |
| 1738015200 | 72.16 | -0.39 | -0.54 | 72.16 | 72.16 | 72.16 | 1 |
| 1737756000 | 72.55 | -1.05 | -1.43 | 73.6 | 74 | 72.45 | 274 |
| 1737669600 | 73.6 | -0.1 | -0.14 | 73.6 | 73.6 | 73.6 | 1 |
| 1737583200 | 73.7 | -0.23 | -0.31 | 73.8 | 73.8 | 73.35 | 256 |
| 1737496800 | 73.93 | 0.12 | 0.16 | 73.75 | 74 | 73.68 | 137 |
| 1737410400 | 73.81 | 0.22 | 0.30 | 73.59 | 74.07 | 73.38 | 217 |
| 1737151200 | 73.59 | -0.49 | -0.66 | 73.59 | 73.59 | 73.59 | 3 |
| 1737064800 | 74.08 | -0.02 | -0.03 | 73.75 | 74.1 | 73.75 | 64 |
| 1736978400 | 74.1 | 0.6 | 0.82 | 73.4 | 74.19 | 73.35 | 135 |
| 1736892000 | 73.5 | -0.4 | -0.54 | 73.25 | 74 | 73.15 | 81 |
| 1736805600 | 73.9 | 0.47 | 0.64 | 74.12 | 74.3 | 73.88 | 22 |
| 1736546400 | 73.43 | 0.43 | 0.59 | 73 | 73.6 | 72.93 | 242 |
| 1736460000 | 73 | -0.28 | -0.38 | 73 | 73 | 73 | 9 |
| 1736373600 | 73.28 | 0.2 | 0.27 | 73.08 | 73.49 | 72.91 | 237 |
| 1736287200 | 73.08 | -0.07 | -0.10 | 73.08 | 73.08 | 73.08 | 50 |
| 1736200800 | 73.15 | -0.13 | -0.18 | 72.8 | 73.18 | 72.8 | 16 |
| 1735941600 | 73.28 | 0.5 | 0.69 | 72.41 | 73.28 | 72.41 | 52 |
| 1735855200 | 72.78 | 0.59 | 0.82 | 71.5 | 72.78 | 71.5 | 100 |
| 1735595760 | 72.19 | 1.04 | 1.46 | 71.72 | 72.6 | 71.32 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
